Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 11.67 | 11.69 | 11.36 | 11.39 | 976,103 | -0.25(-2.11%) |
Oct 28, 2004 | 11.45 | 11.67 | 11.39 | 11.64 | 424,316 | +0.12(+1.07%) |
Oct 27, 2004 | 11.40 | 11.53 | 11.28 | 11.51 | 811,417 | +0.07(+0.66%) |
Oct 26, 2004 | 11.36 | 11.47 | 11.17 | 11.44 | 528,637 | +0.14(+1.27%) |
Oct 25, 2004 | 11.46 | 11.46 | 11.21 | 11.30 | 594,717 | -0.16(-1.43%) |
Oct 22, 2004 | 11.53 | 11.59 | 11.29 | 11.46 | 614,497 | -0.04(-0.36%) |
Oct 21, 2004 | 11.43 | 11.53 | 11.24 | 11.50 | 823,578 | +0.04(+0.36%) |
Oct 20, 2004 | 11.60 | 11.67 | 11.28 | 11.46 | 1,136,541 | -0.17(-1.47%) |
Oct 19, 2004 | 11.81 | 11.81 | 11.49 | 11.63 | 1,250,532 | -0.25(-2.07%) |
Oct 18, 2004 | 11.79 | 11.88 | 11.46 | 11.88 | 1,758,803 | +0.10(+0.81%) |
Oct 15, 2004 | 11.97 | 11.98 | 11.77 | 11.78 | 1,120,424 | -0.16(-1.37%) |
Oct 14, 2004 | 11.94 | 12.01 | 11.88 | 11.94 | 412,302 | +0.01(+0.11%) |
Oct 13, 2004 | 12.11 | 12.15 | 11.88 | 11.93 | 552,666 | -0.18(-1.47%) |
Oct 12, 2004 | 11.96 | 12.13 | 11.86 | 12.11 | 679,990 | +0.09(+0.74%) |
Oct 11, 2004 | 12.05 | 12.07 | 11.94 | 12.02 | 478,528 | +0.05(+0.46%) |
Oct 08, 2004 | 11.86 | 12.09 | 11.84 | 11.96 | 566,146 | +0.11(+0.92%) |
Oct 07, 2004 | 12.15 | 12.23 | 11.84 | 11.86 | 692,591 | -0.29(-2.42%) |
Oct 06, 2004 | 12.15 | 12.25 | 12.07 | 12.15 | 569,662 | +0.00(+0.00%) |
Oct 05, 2004 | 12.39 | 12.39 | 12.11 | 12.15 | 512,373 | -0.12(-1.00%) |
Oct 04, 2004 | 12.32 | 12.44 | 12.25 | 12.27 | 1,356,904 | +0.03(+0.22%) |
Oct 01, 2004 | 12.08 | 12.34 | 12.00 | 12.24 | 2,265,317 | +0.66(+5.65%) |
Sep 30, 2004 | 11.62 | 11.64 | 11.51 | 11.59 | 510,469 | -0.01(-0.06%) |
Sep 29, 2004 | 11.30 | 11.60 | 11.30 | 11.60 | 1,096,981 | +0.30(+2.66%) |
Sep 28, 2004 | 11.40 | 11.45 | 11.23 | 11.30 | 488,931 | +0.03(+0.24%) |
Sep 27, 2004 | 11.38 | 11.38 | 11.15 | 11.27 | 739,770 | -0.11(-0.96%) |
Sep 24, 2004 | 11.37 | 11.46 | 11.34 | 11.38 | 329,519 | +0.07(+0.66%) |
Sep 23, 2004 | 11.38 | 11.47 | 11.25 | 11.30 | 524,974 | -0.07(-0.60%) |
Sep 22, 2004 | 11.45 | 11.45 | 11.33 | 11.37 | 473,107 | -0.18(-1.54%) |
Sep 21, 2004 | 11.66 | 11.67 | 11.51 | 11.55 | 614,936 | -0.04(-0.35%) |
Sep 20, 2004 | 11.88 | 11.88 | 11.58 | 11.59 | 536,989 | -0.28(-2.36%) |
Sep 17, 2004 | 12.03 | 12.03 | 11.83 | 11.87 | 557,355 | -0.07(-0.57%) |
Sep 16, 2004 | 11.81 | 11.94 | 11.79 | 11.94 | 726,143 | +0.23(+1.98%) |
Sep 15, 2004 | 11.88 | 11.90 | 11.68 | 11.71 | 980,792 | -0.27(-2.22%) |
Sep 14, 2004 | 12.08 | 12.08 | 11.93 | 11.97 | 468,125 | -0.11(-0.90%) |
Sep 13, 2004 | 11.95 | 12.09 | 11.86 | 12.08 | 473,546 | +0.01(+0.06%) |
Sep 10, 2004 | 12.08 | 12.09 | 11.91 | 12.07 | 412,155 | +0.00(+0.00%) |
Sep 09, 2004 | 12.10 | 12.17 | 12.07 | 12.07 | 525,560 | -0.04(-0.34%) |
Sep 08, 2004 | 12.20 | 12.24 | 12.09 | 12.11 | 770,685 | -0.05(-0.39%) |
Sep 07, 2004 | 12.04 | 12.21 | 12.00 | 12.16 | 381,240 | +0.25(+2.12%) |
Sep 03, 2004 | 11.91 | 11.99 | 11.88 | 11.91 | 486,586 | +0.00(+0.00%) |
Sep 02, 2004 | 11.75 | 11.92 | 11.68 | 11.91 | 496,550 | +0.20(+1.75%) |
Sep 01, 2004 | 11.65 | 11.79 | 11.64 | 11.71 | 472,667 | +0.05(+0.47%) |
Aug 31, 2004 | 11.67 | 11.74 | 11.53 | 11.65 | 477,649 | +0.03(+0.23%) |
Aug 30, 2004 | 11.92 | 11.96 | 11.59 | 11.62 | 341,533 | -0.30(-2.52%) |
Aug 27, 2004 | 11.81 | 12.01 | 11.75 | 11.92 | 449,810 | +0.12(+0.98%) |
Aug 26, 2004 | 11.74 | 11.82 | 11.71 | 11.81 | 313,695 | +0.04(+0.35%) |
Aug 25, 2004 | 11.79 | 11.84 | 11.60 | 11.77 | 328,200 | -0.01(-0.06%) |
Aug 24, 2004 | 11.84 | 11.89 | 11.69 | 11.77 | 343,438 | +0.03(+0.23%) |
Aug 23, 2004 | 11.90 | 11.94 | 11.70 | 11.75 | 440,873 | -0.12(-0.98%) |
Aug 20, 2004 | 11.70 | 11.88 | 11.64 | 11.86 | 468,711 | +0.20(+1.76%) |
Aug 19, 2004 | 11.91 | 11.91 | 11.53 | 11.66 | 491,568 | -0.23(-1.95%) |
Aug 18, 2004 | 11.60 | 11.90 | 11.53 | 11.89 | 475,597 | +0.29(+2.53%) |
Aug 17, 2004 | 11.83 | 11.83 | 11.55 | 11.60 | 432,521 | -0.18(-1.51%) |
Aug 16, 2004 | 11.52 | 11.79 | 11.51 | 11.77 | 821,966 | +0.31(+2.68%) |
Aug 13, 2004 | 11.45 | 11.56 | 11.39 | 11.47 | 373,181 | +0.03(+0.24%) |
Aug 12, 2004 | 11.60 | 11.60 | 11.41 | 11.44 | 843,505 | -0.15(-1.30%) |
Aug 11, 2004 | 11.41 | 11.64 | 11.28 | 11.59 | 692,444 | +0.11(+0.95%) |
Aug 10, 2004 | 11.19 | 11.49 | 11.15 | 11.48 | 1,434,852 | +0.40(+3.57%) |
Aug 09, 2004 | 10.97 | 11.10 | 10.97 | 11.08 | 777,278 | +0.12(+1.12%) |
Aug 06, 2004 | 11.19 | 11.27 | 10.93 | 10.96 | 765,557 | -0.25(-2.19%) |
Aug 05, 2004 | 11.43 | 11.43 | 11.14 | 11.21 | 555,157 | -0.15(-1.32%) |
Aug 04, 2004 | 11.47 | 11.49 | 11.26 | 11.36 | 840,867 | -0.16(-1.36%) |
Aug 03, 2004 | 11.55 | 11.60 | 11.49 | 11.51 | 833,248 | -0.02(-0.18%) |
Aug 02, 2004 | 11.64 | 11.73 | 11.47 | 11.53 | 898,742 | -0.18(-1.57%) |
Jul 30, 2004 | 11.73 | 11.81 | 11.60 | 11.72 | 657,426 | +0.00(+0.00%) |
Jul 29, 2004 | 11.60 | 11.74 | 11.53 | 11.72 | 698,745 | +0.15(+1.30%) |
Jul 28, 2004 | 11.43 | 11.64 | 11.30 | 11.57 | 550,175 | +0.14(+1.25%) |
Jul 27, 2004 | 11.19 | 11.53 | 11.19 | 11.43 | 655,229 | +0.24(+2.14%) |
Jul 26, 2004 | 11.34 | 11.41 | 11.15 | 11.19 | 679,111 | -0.15(-1.32%) |
Jul 23, 2004 | 11.47 | 11.50 | 11.33 | 11.34 | 776,399 | -0.17(-1.48%) |
Jul 22, 2004 | 11.62 | 11.83 | 11.47 | 11.51 | 900,354 | -0.23(-1.98%) |
Jul 21, 2004 | 12.18 | 12.22 | 11.58 | 11.74 | 1,964,808 | -0.07(-0.63%) |
Jul 20, 2004 | 11.71 | 11.81 | 11.60 | 11.81 | 495,231 | +0.12(+1.05%) |
Jul 19, 2004 | 11.67 | 11.74 | 11.53 | 11.69 | 425,342 | +0.09(+0.76%) |
Jul 16, 2004 | 11.75 | 11.77 | 11.54 | 11.60 | 401,020 | -0.03(-0.23%) |
Jul 15, 2004 | 11.68 | 11.72 | 11.53 | 11.63 | 708,561 | -0.04(-0.35%) |
Jul 14, 2004 | 11.64 | 11.82 | 11.60 | 11.67 | 691,858 | -0.02(-0.18%) |
Jul 13, 2004 | 11.85 | 11.85 | 11.64 | 11.69 | 738,744 | -0.16(-1.33%) |
Jul 12, 2004 | 11.78 | 11.94 | 11.60 | 11.85 | 650,833 | +0.03(+0.23%) |
Jul 09, 2004 | 11.71 | 11.88 | 11.69 | 11.82 | 1,316,026 | +0.18(+1.58%) |
Jul 08, 2004 | 12.54 | 12.54 | 11.45 | 11.64 | 2,516,156 | -0.98(-7.74%) |
Jul 07, 2004 | 12.56 | 12.72 | 12.52 | 12.61 | 527,758 | +0.02(+0.16%) |
Jul 06, 2004 | 12.93 | 12.93 | 12.50 | 12.59 | 570,981 | -0.33(-2.59%) |
Jul 02, 2004 | 13.12 | 13.20 | 12.93 | 12.93 | 394,573 | -0.14(-1.04%) |
Jul 01, 2004 | 13.27 | 13.47 | 13.03 | 13.06 | 356,332 | -0.20(-1.49%) |
Jun 30, 2004 | 13.17 | 13.27 | 13.13 | 13.26 | 468,711 | +0.09(+0.67%) |
Jun 29, 2004 | 12.99 | 13.17 | 12.97 | 13.17 | 455,524 | +0.23(+1.79%) |
Jun 28, 2004 | 13.14 | 13.15 | 12.93 | 12.94 | 401,020 | -0.16(-1.25%) |
Jun 25, 2004 | 12.83 | 13.10 | 12.83 | 13.10 | 854,640 | +0.22(+1.69%) |
Jun 24, 2004 | 12.88 | 12.97 | 12.76 | 12.89 | 340,801 | +0.07(+0.53%) |
Jun 23, 2004 | 12.69 | 12.90 | 12.61 | 12.82 | 478,967 | +0.10(+0.75%) |
Jun 22, 2004 | 12.66 | 12.79 | 12.59 | 12.72 | 318,823 | +0.00(+0.00%) |
Jun 21, 2004 | 12.73 | 12.82 | 12.64 | 12.72 | 270,472 | -0.04(-0.32%) |
Jun 18, 2004 | 12.68 | 12.76 | 12.56 | 12.76 | 444,829 | +0.08(+0.65%) |
Jun 17, 2004 | 12.64 | 12.70 | 12.52 | 12.68 | 346,808 | +0.10(+0.81%) |
Jun 16, 2004 | 12.59 | 12.66 | 12.46 | 12.58 | 380,507 | +0.04(+0.33%) |
Jun 15, 2004 | 12.46 | 12.56 | 12.36 | 12.54 | 425,635 | +0.20(+1.66%) |
Jun 14, 2004 | 12.51 | 12.51 | 12.26 | 12.33 | 403,804 | -0.33(-2.59%) |
Jun 10, 2004 | 12.69 | 12.76 | 12.56 | 12.66 | 358,236 | -0.05(-0.43%) |
Jun 09, 2004 | 12.72 | 12.82 | 12.66 | 12.72 | 262,853 | -0.10(-0.80%) |
Jun 08, 2004 | 12.83 | 12.85 | 12.66 | 12.82 | 284,245 | -0.01(-0.11%) |
Jun 07, 2004 | 12.66 | 12.83 | 12.56 | 12.83 | 332,010 | +0.25(+1.95%) |
Jun 04, 2004 | 12.59 | 12.63 | 12.41 | 12.59 | 303,732 | +0.09(+0.71%) |
Jun 03, 2004 | 12.63 | 12.64 | 12.48 | 12.50 | 331,131 | -0.25(-1.93%) |
Jun 02, 2004 | 12.75 | 12.82 | 12.59 | 12.74 | 274,428 | -0.01(-0.05%) |
Jun 01, 2004 | 12.48 | 12.75 | 12.41 | 12.75 | 520,872 | +0.28(+2.24%) |
May 28, 2004 | 12.42 | 12.62 | 12.34 | 12.47 | 382,851 | +0.08(+0.66%) |
May 27, 2004 | 12.47 | 12.52 | 12.24 | 12.39 | 495,231 | -0.06(-0.49%) |
May 26, 2004 | 12.59 | 12.63 | 12.41 | 12.45 | 605,999 | -0.14(-1.14%) |
May 25, 2004 | 12.24 | 12.62 | 12.16 | 12.59 | 670,467 | +0.35(+2.90%) |
May 24, 2004 | 12.18 | 12.27 | 11.98 | 12.24 | 372,449 | +0.16(+1.30%) |
May 21, 2004 | 12.18 | 12.19 | 11.97 | 12.08 | 344,464 | -0.01(-0.11%) |
May 20, 2004 | 11.97 | 12.12 | 11.96 | 12.09 | 390,470 | +0.08(+0.68%) |
May 19, 2004 | 11.86 | 12.14 | 11.81 | 12.01 | 831,637 | +0.17(+1.44%) |
May 18, 2004 | 11.96 | 11.96 | 11.81 | 11.84 | 492,447 | +0.03(+0.23%) |
May 17, 2004 | 11.77 | 11.86 | 11.60 | 11.81 | 631,053 | -0.10(-0.80%) |
May 14, 2004 | 11.96 | 12.03 | 11.71 | 11.91 | 793,395 | -0.10(-0.85%) |
May 13, 2004 | 12.14 | 12.20 | 11.93 | 12.01 | 481,019 | -0.12(-1.01%) |
May 12, 2004 | 12.22 | 12.22 | 11.71 | 12.13 | 862,259 | -0.06(-0.50%) |
May 11, 2004 | 12.07 | 12.31 | 11.97 | 12.20 | 601,603 | +0.25(+2.06%) |
May 10, 2004 | 12.28 | 12.28 | 11.88 | 11.95 | 601,750 | -0.33(-2.72%) |
May 07, 2004 | 12.41 | 12.63 | 12.07 | 12.29 | 885,848 | -0.12(-0.94%) |
May 06, 2004 | 12.63 | 12.63 | 12.31 | 12.40 | 648,635 | -0.23(-1.84%) |
May 05, 2004 | 12.80 | 12.80 | 12.63 | 12.63 | 509,150 | -0.14(-1.07%) |
May 04, 2004 | 12.66 | 12.80 | 12.57 | 12.77 | 695,521 | +0.11(+0.86%) |
May 03, 2004 | 12.79 | 12.87 | 12.63 | 12.66 | 1,155,149 | -0.12(-0.96%) |
Apr 30, 2004 | 12.71 | 12.89 | 12.66 | 12.78 | 692,298 | +0.08(+0.64%) |
Apr 29, 2004 | 13.00 | 13.07 | 12.59 | 12.70 | 902,844 | -0.27(-2.05%) |
Apr 28, 2004 | 13.10 | 13.12 | 12.85 | 12.97 | 939,181 | -0.12(-0.94%) |
Apr 27, 2004 | 13.04 | 13.18 | 12.92 | 13.09 | 671,492 | +0.10(+0.73%) |
Apr 26, 2004 | 13.18 | 13.27 | 12.91 | 12.99 | 831,197 | -0.14(-1.04%) |
Apr 23, 2004 | 13.33 | 13.59 | 13.07 | 13.13 | 947,386 | -0.19(-1.43%) |
Apr 22, 2004 | 13.20 | 13.33 | 13.02 | 13.32 | 1,115,003 | +0.14(+1.04%) |
Apr 21, 2004 | 13.31 | 13.31 | 12.83 | 13.19 | 1,462,544 | +0.35(+2.71%) |
Apr 20, 2004 | 13.20 | 13.21 | 12.82 | 12.84 | 954,858 | -0.36(-2.74%) |
Apr 19, 2004 | 13.20 | 13.23 | 12.99 | 13.20 | 1,016,396 | +0.00(+0.00%) |
Apr 16, 2004 | 13.02 | 13.21 | 12.87 | 13.20 | 715,155 | +0.18(+1.36%) |
Apr 15, 2004 | 12.80 | 13.07 | 12.76 | 13.02 | 1,115,589 | +0.36(+2.86%) |
Apr 14, 2004 | 12.87 | 12.87 | 12.50 | 12.66 | 1,333,168 | -0.27(-2.06%) |
Apr 13, 2004 | 13.17 | 13.24 | 12.86 | 12.93 | 888,632 | -0.15(-1.15%) |
Apr 12, 2004 | 13.12 | 13.36 | 13.04 | 13.08 | 892,002 | -0.06(-0.47%) |
Apr 08, 2004 | 13.24 | 13.27 | 12.92 | 13.14 | 1,298,736 | -0.10(-0.77%) |
Apr 07, 2004 | 13.24 | 13.31 | 12.89 | 13.24 | 2,330,371 | +0.00(+0.00%) |
Apr 06, 2004 | 12.93 | 13.38 | 12.70 | 13.24 | 3,168,015 | +0.83(+6.71%) |
Apr 05, 2004 | 12.29 | 12.46 | 12.21 | 12.41 | 968,191 | +0.14(+1.17%) |
Apr 02, 2004 | 12.32 | 12.35 | 12.09 | 12.26 | 838,083 | -0.02(-0.17%) |
Apr 01, 2004 | 12.11 | 12.30 | 12.04 | 12.29 | 862,552 | +0.13(+1.07%) |
Mar 31, 2004 | 11.92 | 12.18 | 11.84 | 12.16 | 725,850 | +0.23(+1.95%) |
Mar 30, 2004 | 11.90 | 12.03 | 11.86 | 11.92 | 871,196 | +0.03(+0.23%) |
Mar 29, 2004 | 11.73 | 11.91 | 11.69 | 11.90 | 1,361,300 | +0.28(+2.41%) |
Mar 26, 2004 | 11.62 | 11.86 | 11.45 | 11.62 | 1,014,931 | +0.02(+0.18%) |
Mar 25, 2004 | 11.43 | 11.64 | 11.40 | 11.60 | 2,830,291 | +0.18(+1.61%) |
Mar 24, 2004 | 11.32 | 11.41 | 11.08 | 11.41 | 9,586,976 | +0.15(+1.33%) |
Mar 23, 2004 | 11.08 | 11.43 | 11.06 | 11.26 | 1,122,036 | +0.18(+1.60%) |
Mar 22, 2004 | 11.32 | 11.32 | 11.03 | 11.08 | 1,007,751 | -0.23(-2.05%) |
Mar 19, 2004 | 11.28 | 11.53 | 11.16 | 11.32 | 948,851 | +0.04(+0.36%) |
Mar 18, 2004 | 11.40 | 11.49 | 11.12 | 11.28 | 1,641,442 | -0.12(-1.08%) |
Mar 17, 2004 | 11.75 | 11.75 | 11.36 | 11.40 | 3,469,696 | -0.35(-2.96%) |
Mar 16, 2004 | 11.90 | 11.94 | 11.60 | 11.75 | 1,375,512 | -0.15(-1.26%) |
Mar 15, 2004 | 12.46 | 12.46 | 11.82 | 11.90 | 716,180 | -0.61(-4.86%) |
Mar 12, 2004 | 12.32 | 12.50 | 12.11 | 12.50 | 457,869 | +0.29(+2.35%) |
Mar 11, 2004 | 12.59 | 12.59 | 12.16 | 12.22 | 844,677 | -0.51(-3.97%) |
Mar 10, 2004 | 12.94 | 13.08 | 12.71 | 12.72 | 419,188 | -0.35(-2.71%) |
Mar 09, 2004 | 13.03 | 13.09 | 12.97 | 13.08 | 322,046 | +0.09(+0.68%) |
Mar 08, 2004 | 13.06 | 13.15 | 12.97 | 12.99 | 1,122,182 | -0.07(-0.52%) |
Mar 05, 2004 | 13.14 | 13.34 | 13.06 | 13.06 | 769,220 | -0.15(-1.14%) |
Mar 04, 2004 | 13.29 | 13.30 | 13.17 | 13.21 | 385,635 | +0.00(+0.00%) |
Mar 03, 2004 | 13.15 | 13.30 | 13.14 | 13.21 | 253,915 | +0.05(+0.42%) |
Mar 02, 2004 | 13.31 | 13.34 | 13.05 | 13.15 | 450,689 | -0.19(-1.43%) |
Mar 01, 2004 | 13.10 | 13.38 | 13.02 | 13.34 | 302,266 | +0.31(+2.36%) |
Feb 27, 2004 | 12.93 | 13.31 | 12.87 | 13.04 | 554,424 | -0.10(-0.73%) |
Feb 26, 2004 | 12.82 | 13.17 | 12.76 | 13.13 | 508,417 | +0.30(+2.34%) |
Feb 25, 2004 | 12.87 | 12.89 | 12.73 | 12.83 | 531,714 | +0.01(+0.11%) |
Feb 24, 2004 | 12.69 | 12.93 | 12.66 | 12.82 | 478,821 | +0.10(+0.81%) |
Feb 23, 2004 | 12.83 | 12.90 | 12.65 | 12.72 | 528,490 | -0.07(-0.53%) |
Feb 20, 2004 | 13.04 | 13.04 | 12.76 | 12.78 | 507,831 | -0.16(-1.21%) |
Feb 19, 2004 | 12.87 | 13.02 | 12.87 | 12.94 | 2,391,029 | +0.07(+0.53%) |
Feb 18, 2004 | 12.90 | 12.95 | 12.84 | 12.87 | 1,207,749 | -0.10(-0.74%) |
Feb 17, 2004 | 12.97 | 13.00 | 12.95 | 12.97 | 338,603 | +0.08(+0.64%) |
Feb 13, 2004 | 13.07 | 13.07 | 12.83 | 12.89 | 548,270 | -0.13(-1.00%) |
Feb 12, 2004 | 13.27 | 13.27 | 12.98 | 13.02 | 570,981 | -0.26(-1.95%) |
Feb 11, 2004 | 12.84 | 13.35 | 12.78 | 13.27 | 1,227,529 | +0.43(+3.35%) |
Feb 10, 2004 | 12.91 | 13.05 | 12.79 | 12.84 | 375,086 | +0.01(+0.05%) |
Feb 09, 2004 | 12.93 | 12.93 | 12.66 | 12.84 | 402,338 | -0.10(-0.74%) |
Feb 06, 2004 | 12.66 | 12.96 | 12.57 | 12.93 | 402,192 | +0.31(+2.43%) |
Feb 05, 2004 | 12.66 | 12.89 | 12.49 | 12.63 | 527,172 | +0.07(+0.54%) |
Feb 04, 2004 | 12.56 | 12.67 | 12.36 | 12.56 | 822,845 | -0.05(-0.38%) |
Feb 03, 2004 | 12.49 | 12.76 | 12.42 | 12.61 | 901,379 | +0.10(+0.76%) |
Feb 02, 2004 | 12.22 | 12.61 | 12.11 | 12.51 | 1,328,187 | +0.46(+3.85%) |
Jan 30, 2004 | 12.19 | 12.19 | 11.88 | 12.05 | 591,054 | -0.14(-1.18%) |
Jan 29, 2004 | 11.91 | 12.20 | 11.77 | 12.19 | 1,398,808 | +0.42(+3.54%) |
Jan 28, 2004 | 11.77 | 12.63 | 11.66 | 11.77 | 3,454,165 | -1.33(-10.16%) |
Jan 27, 2004 | 13.27 | 13.28 | 13.08 | 13.10 | 725,118 | -0.22(-1.64%) |
Jan 26, 2004 | 13.15 | 13.34 | 13.12 | 13.32 | 555,596 | +0.17(+1.30%) |
Jan 23, 2004 | 13.06 | 13.24 | 13.03 | 13.15 | 852,003 | +0.06(+0.47%) |
Jan 22, 2004 | 13.04 | 13.17 | 12.97 | 13.09 | 645,412 | -0.03(-0.26%) |
Jan 21, 2004 | 12.87 | 13.28 | 12.76 | 13.12 | 876,764 | +0.29(+2.29%) |
Jan 20, 2004 | 12.62 | 12.83 | 12.56 | 12.83 | 1,063,575 | +0.23(+1.79%) |
Jan 16, 2004 | 12.56 | 12.72 | 12.55 | 12.61 | 707,243 | -0.01(-0.11%) |
Jan 15, 2004 | 12.59 | 12.65 | 12.34 | 12.62 | 701,968 | +0.12(+0.93%) |
Jan 14, 2004 | 12.46 | 12.59 | 12.36 | 12.50 | 695,228 | +0.05(+0.38%) |
Jan 13, 2004 | 12.44 | 12.61 | 12.35 | 12.46 | 659,917 | +0.01(+0.11%) |
Jan 12, 2004 | 12.25 | 12.47 | 12.24 | 12.44 | 558,673 | +0.15(+1.22%) |
Jan 09, 2004 | 12.50 | 12.52 | 12.29 | 12.29 | 764,971 | -0.27(-2.17%) |
Jan 08, 2004 | 12.42 | 12.67 | 12.31 | 12.56 | 1,451,262 | +0.20(+1.60%) |
Jan 07, 2004 | 11.98 | 12.38 | 11.98 | 12.37 | 912,515 | +0.27(+2.20%) |
Jan 06, 2004 | 12.15 | 12.17 | 11.96 | 12.10 | 628,562 | -0.11(-0.89%) |
Jan 05, 2004 | 11.96 | 12.22 | 11.96 | 12.21 | 1,251,118 | +0.20(+1.65%) |
Jan 02, 2004 | 11.91 | 12.13 | 11.90 | 12.01 | 519,699 | +0.18(+1.50%) |
Dec 31, 2003 | 12.09 | 12.18 | 11.82 | 11.83 | 644,972 | -0.29(-2.37%) |
Dec 30, 2003 | 11.95 | 12.11 | 11.85 | 12.12 | 952,368 | +0.17(+1.43%) |
Dec 29, 2003 | 11.59 | 11.96 | 11.57 | 11.95 | 798,963 | +0.40(+3.49%) |
Dec 26, 2003 | 11.53 | 11.57 | 11.39 | 11.55 | 202,341 | +0.00(+0.00%) |
Dec 24, 2003 | 11.51 | 11.60 | 11.47 | 11.55 | 211,572 | -0.08(-0.65%) |
Dec 23, 2003 | 11.52 | 11.69 | 11.51 | 11.62 | 1,153,390 | +0.35(+3.09%) |
Dec 22, 2003 | 11.19 | 11.30 | 11.16 | 11.28 | 1,235,294 | +0.33(+2.99%) |
Dec 19, 2003 | 10.78 | 10.99 | 10.69 | 10.95 | 1,369,212 | +0.19(+1.78%) |
Dec 18, 2003 | 10.38 | 10.87 | 10.34 | 10.76 | 1,125,699 | +0.29(+2.80%) |
Dec 17, 2003 | 10.43 | 10.51 | 10.43 | 10.46 | 688,928 | -0.03(-0.32%) |
Dec 16, 2003 | 10.51 | 10.54 | 10.36 | 10.50 | 498,454 | +0.01(+0.13%) |
Dec 15, 2003 | 10.74 | 10.74 | 10.48 | 10.48 | 549,443 | -0.14(-1.35%) |
Dec 12, 2003 | 10.57 | 10.62 | 10.52 | 10.63 | 535,963 | +0.10(+0.97%) |
Dec 11, 2003 | 10.37 | 10.58 | 10.34 | 10.52 | 401,899 | +0.12(+1.18%) |
Dec 10, 2003 | 10.33 | 10.48 | 10.32 | 10.40 | 391,203 | +0.10(+0.93%) |
Dec 09, 2003 | 10.40 | 10.42 | 10.24 | 10.31 | 711,785 | -0.14(-1.31%) |
Dec 08, 2003 | 10.58 | 10.63 | 10.37 | 10.44 | 817,571 | -0.25(-2.36%) |
Dec 05, 2003 | 10.65 | 10.74 | 10.59 | 10.69 | 367,027 | +0.04(+0.38%) |
Dec 04, 2003 | 10.61 | 10.65 | 10.46 | 10.65 | 462,704 | +0.10(+0.91%) |
Dec 03, 2003 | 10.61 | 10.61 | 10.60 | 10.56 | 287,029 | -0.05(-0.51%) |
Dec 02, 2003 | 10.63 | 10.64 | 10.48 | 10.61 | 436,624 | +0.04(+0.39%) |
Dec 01, 2003 | 10.59 | 10.72 | 10.49 | 10.57 | 402,045 | +0.05(+0.52%) |
Nov 28, 2003 | 10.57 | 10.59 | 10.52 | 10.52 | 191,938 | +0.00(+0.00%) |
Nov 26, 2003 | 10.54 | 10.55 | 10.41 | 10.52 | 343,292 | +0.04(+0.39%) |
Nov 25, 2003 | 10.50 | 10.50 | 10.37 | 10.48 | 366,441 | +0.07(+0.66%) |
Nov 24, 2003 | 10.24 | 10.41 | 10.20 | 10.41 | 522,630 | +0.24(+2.35%) |
Nov 21, 2003 | 9.971 | 10.20 | 9.971 | 10.17 | 536,696 | +0.20(+1.99%) |
Nov 20, 2003 | 9.965 | 10.08 | 9.910 | 9.971 | 350,031 | -0.04(-0.41%) |
Nov 19, 2003 | 10.03 | 10.03 | 9.978 | 10.01 | 402,192 | +0.05(+0.48%) |
Nov 18, 2003 | 10.03 | 10.10 | 9.958 | 9.965 | 412,009 | -0.05(-0.54%) |
Nov 17, 2003 | 9.883 | 10.06 | 9.869 | 10.02 | 426,221 | +0.01(+0.14%) |
Nov 14, 2003 | 10.16 | 10.20 | 9.971 | 10.01 | 323,951 | -0.14(-1.41%) |
Nov 13, 2003 | 10.13 | 10.18 | 9.985 | 10.15 | 256,992 | +0.05(+0.54%) |
Nov 12, 2003 | 9.965 | 10.10 | 9.965 | 10.09 | 379,775 | +0.13(+1.30%) |
Nov 11, 2003 | 9.896 | 10.03 | 9.896 | 9.965 | 356,918 | +0.05(+0.55%) |
Nov 10, 2003 | 10.10 | 10.10 | 9.896 | 9.910 | 715,887 | -0.23(-2.29%) |
Nov 07, 2003 | 10.24 | 10.24 | 10.12 | 10.14 | 452,594 | -0.01(-0.07%) |
Nov 06, 2003 | 10.17 | 10.17 | 10.17 | 10.15 | 817,571 | -0.02(-0.20%) |
Nov 05, 2003 | 10.26 | 10.25 | 10.11 | 10.17 | 618,453 | -0.11(-1.06%) |
Nov 04, 2003 | 10.26 | 10.31 | 10.24 | 10.28 | 731,058 | -0.01(-0.07%) |